Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 29.00 | 29.00 | 28.94 | 28.95 | 846 | -0.09(-0.30%) |
Jan 30, 2024 | 28.74 | 29.06 | 28.74 | 29.04 | 1,471 | +0.00(+0.02%) |
Jan 29, 2024 | 29.43 | 29.58 | 29.01 | 29.03 | 7,535 | -0.39(-1.33%) |
Jan 25, 2024 | 29.43 | 43 | -0.12(-0.40%) | |||
Jan 24, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 170 | +0.08(+0.27%) |
Jan 23, 2024 | 28.94 | 29.46 | 28.94 | 29.46 | 1,831 | -0.18(-0.60%) |
Jan 22, 2024 | 30.14 | 30.14 | 28.62 | 29.64 | 5,089 | +0.03(+0.11%) |
Jan 19, 2024 | 29.31 | 29.61 | 28.92 | 29.61 | 2,651 | +0.07(+0.23%) |
Jan 18, 2024 | 29.11 | 29.58 | 29.11 | 29.54 | 2,315 | +0.30(+1.01%) |
Jan 17, 2024 | 31.20 | 31.20 | 28.67 | 29.25 | 14,912 | -1.83(-5.88%) |
Jan 16, 2024 | 31.65 | 32.11 | 30.27 | 31.08 | 14,324 | -1.04(-3.23%) |
Jan 12, 2024 | 32.06 | 32.11 | 32.06 | 32.11 | 3,512 | +0.00(+0.00%) |
Jan 11, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 624 | +0.00(+0.00%) |
Jan 10, 2024 | 32.32 | 32.41 | 32.11 | 32.11 | 1,954 | -0.02(-0.06%) |
Jan 09, 2024 | 31.43 | 32.13 | 31.43 | 32.13 | 3,980 | +0.02(+0.06%) |
Jan 08, 2024 | 32.16 | 32.16 | 30.71 | 32.11 | 25,970 | +0.24(+0.74%) |
Jan 05, 2024 | 30.88 | 31.88 | 30.88 | 31.88 | 742 | -0.24(-0.74%) |
Jan 04, 2024 | 31.86 | 32.31 | 30.98 | 32.11 | 58,064 | +0.46(+1.47%) |
Jan 03, 2024 | 31.87 | 31.87 | 30.34 | 31.65 | 6,050 | +0.03(+0.09%) |
Jan 02, 2024 | 31.41 | 31.71 | 30.83 | 31.62 | 2,575 | -0.24(-0.74%) |
Dec 29, 2023 | 31.16 | 31.87 | 31.16 | 31.86 | 31,863 | +0.48(+1.54%) |
Dec 28, 2023 | 30.70 | 31.37 | 30.70 | 31.37 | 2,424 | +0.00(+0.00%) |
Dec 27, 2023 | 30.94 | 31.37 | 30.32 | 31.37 | 14,575 | +0.51(+1.67%) |
Dec 26, 2023 | 30.07 | 31.14 | 30.07 | 30.86 | 7,352 | +0.92(+3.07%) |
Dec 22, 2023 | 29.79 | 30.63 | 29.53 | 29.94 | 29,692 | +0.30(+1.00%) |
Dec 21, 2023 | 29.44 | 29.64 | 27.96 | 29.64 | 8,334 | +0.25(+0.84%) |
Dec 20, 2023 | 28.70 | 29.40 | 28.05 | 29.40 | 22,982 | +0.20(+0.67%) |
Dec 19, 2023 | 28.12 | 29.20 | 28.12 | 29.20 | 2,266 | +0.59(+2.05%) |
Dec 18, 2023 | 28.12 | 28.61 | 28.12 | 28.61 | 3,267 | -0.38(-1.32%) |
Dec 15, 2023 | 28.95 | 29.00 | 28.30 | 28.99 | 5,719 | +0.04(+0.14%) |
Dec 14, 2023 | 28.85 | 28.95 | 28.41 | 28.95 | 16,037 | +0.23(+0.78%) |
Dec 13, 2023 | 27.91 | 28.73 | 27.91 | 28.73 | 4,871 | +1.15(+4.16%) |
Dec 12, 2023 | 27.54 | 27.64 | 27.54 | 27.58 | 1,043 | -0.39(-1.40%) |
Dec 11, 2023 | 28.42 | 28.42 | 27.55 | 27.97 | 2,635 | -0.20(-0.70%) |
Dec 08, 2023 | 28.42 | 28.42 | 28.17 | 28.17 | 29,095 | +0.00(+0.00%) |
Dec 07, 2023 | 26.36 | 28.65 | 25.97 | 28.17 | 56,116 | -5.10(-15.34%) |
Dec 05, 2023 | 33.28 | 104 | -0.48(-1.42%) | |||
Dec 04, 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 173 | +0.78(+2.38%) |
Dec 01, 2023 | 33.56 | 33.56 | 32.60 | 32.97 | 1,481 | -0.13(-0.38%) |
Nov 30, 2023 | 33.12 | 33.12 | 32.24 | 33.10 | 4,056 | -0.86(-2.54%) |
Nov 28, 2023 | 33.96 | 806 | +0.84(+2.54%) | |||
Nov 27, 2023 | 33.64 | 33.68 | 31.94 | 33.12 | 4,004 | -0.56(-1.66%) |
Nov 22, 2023 | 33.68 | 77 | +0.51(+1.54%) | |||
Nov 21, 2023 | 32.65 | 34.28 | 32.63 | 33.17 | 4,398 | +0.54(+1.65%) |
Nov 20, 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 1,209 | -0.85(-2.55%) |
Nov 17, 2023 | 33.79 | 33.80 | 32.33 | 33.48 | 1,731 | -0.32(-0.96%) |
Nov 16, 2023 | 33.50 | 33.80 | 33.50 | 33.80 | 358 | +0.89(+2.72%) |
Nov 15, 2023 | 33.35 | 33.35 | 30.86 | 32.91 | 1,287 | +0.13(+0.41%) |
Nov 14, 2023 | 33.69 | 33.69 | 32.33 | 32.78 | 5,456 | -0.59(-1.76%) |
Nov 13, 2023 | 33.14 | 33.36 | 33.12 | 33.36 | 2,434 | -0.44(-1.30%) |
Nov 10, 2023 | 33.79 | 33.80 | 33.79 | 33.80 | 761 | -0.24(-0.72%) |
Nov 09, 2023 | 33.23 | 34.05 | 33.23 | 34.05 | 429 | +0.73(+2.21%) |
Nov 08, 2023 | 31.84 | 33.80 | 29.89 | 33.31 | 11,423 | -0.94(-2.73%) |
Nov 07, 2023 | 33.74 | 34.44 | 33.74 | 34.25 | 1,102 | -0.02(-0.07%) |
Nov 03, 2023 | 34.27 | 132 | -0.02(-0.06%) | |||
Nov 02, 2023 | 34.24 | 34.33 | 34.24 | 34.29 | 1,713 | +0.06(+0.17%) |